Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 67.00p | 68.00p | 67.00p | 67.75p | 13208 |
18/07/2016 | 66.25p | 68.00p | 66.25p | 67.00p | 25451 |
15/07/2016 | 66.25p | 66.25p | 66.13p | 66.25p | 0 |
14/07/2016 | 66.13p | 66.13p | 65.25p | 66.13p | 5270 |
13/07/2016 | 66.13p | 66.13p | 66.13p | 66.13p | 0 |
12/07/2016 | 65.50p | 66.98p | 65.00p | 66.13p | 49620 |
11/07/2016 | 65.38p | 65.38p | 65.13p | 65.38p | 0 |
08/07/2016 | 65.00p | 65.13p | 65.00p | 65.13p | 0 |
07/07/2016 | 65.00p | 65.00p | 64.60p | 65.00p | 63608 |
06/07/2016 | 64.75p | 65.41p | 64.39p | 64.88p | 36625 |
05/07/2016 | 64.75p | 65.43p | 64.25p | 64.75p | 31110 |
04/07/2016 | 64.25p | 65.00p | 63.71p | 64.75p | 46200 |
01/07/2016 | 62.25p | 65.00p | 62.11p | 63.50p | 134357 |
30/06/2016 | 61.00p | 62.48p | 60.22p | 62.00p | 206800 |
29/06/2016 | 61.62p | 61.80p | 60.50p | 61.00p | 190826 |
28/06/2016 | 61.62p | 61.62p | 60.50p | 61.62p | 20100 |
27/06/2016 | 61.62p | 61.62p | 61.50p | 61.62p | 6000 |
24/06/2016 | 61.37p | 63.25p | 61.37p | 61.62p | 0 |
23/06/2016 | 63.25p | 63.25p | 63.25p | 63.25p | 0 |
22/06/2016 | 63.25p | 63.25p | 62.50p | 63.25p | 13200 |
21/06/2016 | 64.00p | 64.00p | 62.50p | 63.50p | 40300 |
20/06/2016 | 64.00p | 64.00p | 63.25p | 64.00p | 24564 |
17/06/2016 | 64.00p | 64.00p | 63.27p | 64.00p | 62500 |
16/06/2016 | 64.25p | 64.25p | 63.25p | 64.00p | 59500 |
15/06/2016 | 64.25p | 64.61p | 63.75p | 64.25p | 68000 |
14/06/2016 | 64.38p | 64.38p | 63.50p | 64.38p | 83942 |
13/06/2016 | 64.63p | 64.92p | 64.00p | 64.63p | 93621 |
10/06/2016 | 64.63p | 65.00p | 64.13p | 64.63p | 94700 |
09/06/2016 | 64.63p | 65.00p | 64.13p | 64.63p | 39233 |
08/06/2016 | 64.63p | 65.06p | 64.63p | 64.63p | 27794 |
07/06/2016 | 64.75p | 65.00p | 64.25p | 64.75p | 167979 |
06/06/2016 | 64.75p | 65.00p | 64.36p | 64.75p | 123800 |
03/06/2016 | 64.75p | 65.00p | 64.36p | 64.75p | 251780 |
02/06/2016 | 65.13p | 65.43p | 64.50p | 65.00p | 145987 |
01/06/2016 | 65.00p | 65.00p | 64.25p | 65.00p | 272000 |
31/05/2016 | 65.00p | 65.00p | 64.50p | 65.00p | 250000 |
27/05/2016 | 65.00p | 65.00p | 64.50p | 65.00p | 275000 |
26/05/2016 | 64.75p | 65.00p | 64.75p | 65.00p | 615000 |
25/05/2016 | 64.50p | 65.10p | 64.50p | 64.75p | 255500 |
24/05/2016 | 64.00p | 65.00p | 64.00p | 64.00p | 270000 |
23/05/2016 | 64.50p | 64.85p | 64.00p | 64.00p | 189000 |
20/05/2016 | 64.50p | 65.00p | 64.00p | 64.50p | 609000 |
19/05/2016 | 64.50p | 65.00p | 64.00p | 64.50p | 212000 |
18/05/2016 | 64.50p | 65.00p | 64.50p | 64.50p | 200000 |
17/05/2016 | 64.50p | 65.00p | 64.00p | 64.50p | 202865 |
16/05/2016 | 64.75p | 65.00p | 64.50p | 64.50p | 200000 |
13/05/2016 | 64.75p | 65.00p | 64.75p | 64.75p | 285000 |
12/05/2016 | 64.75p | 65.00p | 64.75p | 64.75p | 185000 |
11/05/2016 | 64.88p | 65.00p | 64.50p | 64.75p | 212500 |
10/05/2016 | 64.88p | 64.90p | 64.75p | 64.88p | 38500 |
09/05/2016 | 64.88p | 64.88p | 64.88p | 64.88p | 0 |
06/05/2016 | 64.63p | 64.88p | 64.63p | 64.88p | 0 |
05/05/2016 | 64.25p | 64.63p | 64.25p | 64.63p | 0 |
04/05/2016 | 64.25p | 64.25p | 64.03p | 64.25p | 6000 |
03/05/2016 | 63.75p | 64.00p | 63.25p | 64.00p | 47000 |
29/04/2016 | 63.75p | 63.75p | 63.25p | 63.75p | 88000 |
28/04/2016 | 64.00p | 64.00p | 62.99p | 63.75p | 35200 |
27/04/2016 | 64.25p | 64.75p | 63.73p | 64.25p | 63800 |
26/04/2016 | 64.25p | 64.92p | 64.25p | 64.25p | 3280 |
25/04/2016 | 64.25p | 64.25p | 63.95p | 64.25p | 40000 |
22/04/2016 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
21/04/2016 | 64.25p | 64.25p | 63.86p | 64.25p | 46600 |
20/04/2016 | 64.50p | 64.84p | 63.85p | 64.25p | 55684 |
19/04/2016 | 64.50p | 64.89p | 64.22p | 64.50p | 63400 |
18/04/2016 | 64.25p | 64.50p | 64.21p | 64.50p | 20000 |
15/04/2016 | 64.25p | 64.65p | 64.01p | 64.25p | 13180 |
14/04/2016 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
13/04/2016 | 64.25p | 64.40p | 63.75p | 64.25p | 118000 |
12/04/2016 | 64.25p | 64.25p | 63.86p | 64.25p | 7729 |
11/04/2016 | 64.00p | 64.25p | 64.00p | 64.25p | 0 |
08/04/2016 | 63.75p | 64.00p | 63.50p | 64.00p | 128930 |
07/04/2016 | 63.50p | 64.00p | 63.12p | 63.50p | 63200 |
06/04/2016 | 63.50p | 63.50p | 63.12p | 63.50p | 7200 |
05/04/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
04/04/2016 | 63.50p | 63.74p | 63.00p | 63.50p | 63700 |
01/04/2016 | 64.00p | 64.00p | 63.00p | 63.50p | 8000 |
31/03/2016 | 64.50p | 64.50p | 63.40p | 64.00p | 34500 |
30/03/2016 | 64.50p | 64.50p | 64.11p | 64.50p | 38500 |
29/03/2016 | 64.00p | 64.25p | 63.50p | 64.25p | 154835 |
24/03/2016 | 64.00p | 64.24p | 63.61p | 64.00p | 115660 |
23/03/2016 | 63.75p | 64.00p | 63.75p | 64.00p | 13000 |
22/03/2016 | 63.75p | 64.15p | 63.25p | 63.75p | 83875 |
21/03/2016 | 63.75p | 64.00p | 63.25p | 64.00p | 245000 |
18/03/2016 | 64.25p | 64.25p | 63.86p | 64.25p | 67500 |
17/03/2016 | 64.00p | 64.25p | 63.87p | 64.25p | 18000 |
16/03/2016 | 64.00p | 64.50p | 64.00p | 64.50p | 4041 |
15/03/2016 | 64.25p | 64.25p | 63.25p | 64.00p | 58700 |
14/03/2016 | 64.25p | 64.25p | 63.68p | 64.25p | 10000 |
11/03/2016 | 64.75p | 64.75p | 63.68p | 64.25p | 4000 |
10/03/2016 | 65.50p | 65.50p | 64.00p | 64.75p | 95385 |
09/03/2016 | 64.50p | 65.50p | 64.50p | 65.50p | 50092 |
08/03/2016 | 64.75p | 64.75p | 64.00p | 64.50p | 224190 |
07/03/2016 | 64.75p | 64.75p | 64.45p | 64.75p | 45260 |
04/03/2016 | 65.00p | 65.00p | 64.75p | 64.75p | 0 |
03/03/2016 | 64.63p | 65.00p | 64.63p | 65.00p | 0 |
02/03/2016 | 63.75p | 64.63p | 63.75p | 64.63p | 115000 |
01/03/2016 | 63.75p | 63.75p | 63.56p | 63.75p | 29000 |
29/02/2016 | 63.75p | 63.75p | 63.50p | 63.75p | 8310 |
26/02/2016 | 63.75p | 63.88p | 63.75p | 63.88p | 0 |
25/02/2016 | 63.50p | 63.75p | 63.50p | 63.75p | 0 |
24/02/2016 | 63.25p | 63.50p | 63.11p | 63.50p | 42000 |
23/02/2016 | 62.63p | 63.25p | 62.08p | 63.25p | 18000 |
22/02/2016 | 62.63p | 62.63p | 61.75p | 62.63p | 40315 |
19/02/2016 | 62.63p | 62.63p | 61.75p | 62.63p | 187854 |
18/02/2016 | 62.63p | 62.63p | 61.75p | 62.63p | 210000 |
17/02/2016 | 63.00p | 63.00p | 61.00p | 62.63p | 43000 |
16/02/2016 | 63.00p | 63.00p | 62.00p | 63.00p | 118400 |
15/02/2016 | 63.00p | 63.00p | 62.00p | 63.00p | 53233 |
12/02/2016 | 63.00p | 63.00p | 62.20p | 63.00p | 4000 |
11/02/2016 | 63.25p | 63.25p | 62.87p | 63.25p | 3180 |
10/02/2016 | 63.25p | 63.25p | 62.59p | 63.25p | 29000 |
09/02/2016 | 63.25p | 63.25p | 62.50p | 63.25p | 8285 |
08/02/2016 | 63.50p | 63.50p | 62.84p | 63.50p | 10000 |
05/02/2016 | 64.00p | 64.00p | 63.00p | 63.50p | 105000 |
04/02/2016 | 64.25p | 64.25p | 63.25p | 64.00p | 196183 |
03/02/2016 | 65.00p | 65.00p | 62.50p | 64.25p | 512153 |
02/02/2016 | 64.25p | 65.00p | 64.25p | 65.00p | 105308 |
01/02/2016 | 64.50p | 64.56p | 64.00p | 64.25p | 92501 |
29/01/2016 | 64.25p | 64.50p | 63.75p | 64.50p | 9320 |
28/01/2016 | 64.63p | 64.63p | 64.25p | 64.25p | 0 |
27/01/2016 | 64.75p | 64.75p | 64.20p | 64.63p | 81500 |
26/01/2016 | 64.75p | 64.75p | 64.07p | 64.75p | 234900 |
25/01/2016 | 64.75p | 64.75p | 64.15p | 64.75p | 227795 |
22/01/2016 | 65.25p | 65.25p | 64.00p | 64.75p | 127100 |
21/01/2016 | 65.25p | 65.25p | 64.75p | 65.25p | 124000 |
20/01/2016 | 65.50p | 65.50p | 65.10p | 65.25p | 53000 |
19/01/2016 | 65.50p | 65.63p | 64.75p | 65.50p | 206500 |
18/01/2016 | 65.50p | 65.50p | 64.75p | 65.50p | 27000 |
15/01/2016 | 65.75p | 65.75p | 65.00p | 65.50p | 100000 |
14/01/2016 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
13/01/2016 | 65.75p | 65.75p | 65.10p | 65.75p | 36622 |
12/01/2016 | 63.75p | 65.75p | 63.75p | 65.75p | 37500 |
11/01/2016 | 63.50p | 63.50p | 62.91p | 63.50p | 21152 |
08/01/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
07/01/2016 | 63.50p | 64.09p | 63.50p | 63.50p | 7000 |
06/01/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/01/2016 | 63.50p | 64.10p | 62.91p | 63.50p | 67401 |
04/01/2016 | 63.50p | 63.50p | 62.91p | 63.50p | 144606 |
31/12/2015 | 63.38p | 63.38p | 62.89p | 63.38p | 9400 |
30/12/2015 | 63.50p | 63.63p | 63.38p | 63.38p | 0 |
29/12/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 30500 |
24/12/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
23/12/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
22/12/2015 | 63.75p | 63.75p | 63.50p | 63.50p | 0 |
21/12/2015 | 64.50p | 64.50p | 62.50p | 63.75p | 112520 |
18/12/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
17/12/2015 | 64.50p | 65.38p | 63.52p | 64.50p | 13351 |
16/12/2015 | 64.75p | 65.38p | 63.52p | 64.50p | 135791 |
15/12/2015 | 65.63p | 65.63p | 64.00p | 64.75p | 165289 |
14/12/2015 | 68.75p | 68.75p | 66.25p | 66.25p | 73500 |
11/12/2015 | 69.75p | 69.75p | 68.50p | 69.00p | 23960 |
10/12/2015 | 70.13p | 70.13p | 69.00p | 69.75p | 14000 |
09/12/2015 | 70.38p | 70.38p | 69.75p | 70.13p | 12500 |
08/12/2015 | 70.38p | 70.38p | 69.75p | 70.38p | 95000 |
07/12/2015 | 70.63p | 70.63p | 70.25p | 70.63p | 200600 |
04/12/2015 | 70.63p | 70.63p | 70.63p | 70.63p | 0 |
03/12/2015 | 70.75p | 70.75p | 70.00p | 70.63p | 37000 |
02/12/2015 | 70.75p | 71.13p | 70.75p | 70.75p | 6000 |
01/12/2015 | 70.38p | 70.75p | 70.03p | 70.75p | 6000 |
30/11/2015 | 70.38p | 70.38p | 70.38p | 70.38p | 0 |
27/11/2015 | 70.38p | 70.38p | 70.00p | 70.38p | 164210 |
26/11/2015 | 70.38p | 70.38p | 70.00p | 70.38p | 200000 |
25/11/2015 | 70.38p | 70.38p | 69.77p | 70.38p | 2300 |
24/11/2015 | 70.38p | 70.38p | 70.38p | 70.38p | 0 |
23/11/2015 | 70.38p | 70.50p | 70.38p | 70.38p | 0 |
20/11/2015 | 70.63p | 70.63p | 69.77p | 70.38p | 31225 |
19/11/2015 | 70.75p | 70.75p | 70.25p | 70.63p | 167031 |
18/11/2015 | 70.38p | 70.75p | 70.25p | 70.75p | 71020 |
17/11/2015 | 70.38p | 70.99p | 69.75p | 70.38p | 30845 |
16/11/2015 | 70.38p | 70.94p | 69.94p | 70.38p | 190860 |
13/11/2015 | 70.38p | 70.38p | 69.76p | 70.38p | 22900 |
12/11/2015 | 70.38p | 70.38p | 69.81p | 70.38p | 1455 |
11/11/2015 | 70.38p | 70.86p | 69.81p | 70.38p | 13400 |
10/11/2015 | 70.13p | 70.86p | 69.81p | 70.38p | 16840 |
09/11/2015 | 70.13p | 70.13p | 70.13p | 70.13p | 0 |
06/11/2015 | 70.13p | 70.13p | 69.75p | 70.13p | 65150 |
05/11/2015 | 70.13p | 70.13p | 69.75p | 70.13p | 10900 |
04/11/2015 | 70.13p | 70.13p | 70.00p | 70.13p | 0 |
03/11/2015 | 69.63p | 70.40p | 69.39p | 70.00p | 23000 |
02/11/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
30/10/2015 | 69.50p | 69.50p | 69.11p | 69.50p | 55930 |
29/10/2015 | 69.38p | 69.63p | 69.00p | 69.50p | 100716 |
28/10/2015 | 69.38p | 69.75p | 69.01p | 69.38p | 235000 |
27/10/2015 | 69.50p | 69.50p | 69.00p | 69.38p | 241500 |
26/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 200000 |
23/10/2015 | 69.50p | 69.50p | 69.29p | 69.50p | 10000 |
22/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 67471 |
21/10/2015 | 69.50p | 70.00p | 69.50p | 69.50p | 210000 |
20/10/2015 | 69.50p | 69.50p | 69.00p | 69.50p | 97270 |
19/10/2015 | 69.50p | 70.00p | 69.01p | 69.50p | 69100 |
16/10/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
15/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 159106 |
14/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 156106 |
13/10/2015 | 69.50p | 69.50p | 69.01p | 69.50p | 267736 |
12/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 248849 |
09/10/2015 | 69.50p | 69.50p | 69.00p | 69.50p | 229306 |
08/10/2015 | 69.50p | 70.00p | 69.00p | 69.50p | 117256 |
07/10/2015 | 69.50p | 69.50p | 69.01p | 69.50p | 410328 |
06/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 238400 |
05/10/2015 | 69.50p | 69.50p | 69.25p | 69.50p | 235000 |
*Close Price adjusted for both dividends and splits